Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2018 | USD | 15.04 | 15.18 | 14.93 | 15.02 | 15.02 | +0.05 (+0.33%) | 43,704,380 |
19 Sep 2018 | USD | 14.72 | 15.17 | 14.71 | 14.97 | 14.97 | +0.19 (+1.29%) | 60,088,396 |
18 Sep 2018 | USD | 14.5 | 14.8 | 14.42 | 14.78 | 14.78 | +0.24 (+1.65%) | 33,749,024 |
17 Sep 2018 | USD | 14.49 | 14.65 | 14.39 | 14.54 | 14.54 | +0.01 (+0.07%) | 20,271,325 |
14 Sep 2018 | USD | 14.77 | 14.84 | 14.49 | 14.53 | 14.53 | -0.27 (-1.82%) | 22,666,551 |
13 Sep 2018 | USD | 14.86 | 14.9 | 14.68 | 14.8 | 14.8 | +0.16 (+1.09%) | 28,360,205 |
12 Sep 2018 | USD | 14.58 | 14.84 | 14.5 | 14.64 | 14.64 | +0.1 (+0.69%) | 24,434,198 |
11 Sep 2018 | USD | 14.43 | 14.69 | 14.38 | 14.54 | 14.54 | +0.13 (+0.90%) | 19,614,520 |
10 Sep 2018 | USD | 14.8 | 14.91 | 14.4 | 14.41 | 14.41 | -0.47 (-3.16%) | 30,853,859 |
7 Sep 2018 | USD | 14.98 | 15.19 | 14.8 | 14.88 | 14.88 | -0.06 (-0.40%) | 22,689,516 |
6 Sep 2018 | USD | 14.99 | 15.14 | 14.91 | 14.94 | 14.94 | -0.1 (-0.66%) | 26,348,344 |
5 Sep 2018 | USD | 15.37 | 15.52 | 15.04 | 15.04 | 15.04 | -0.43 (-2.78%) | 27,883,771 |
4 Sep 2018 | USD | 15.27 | 15.55 | 15.12 | 15.47 | 15.47 | +0.2 (+1.31%) | 31,984,554 |
3 Sep 2018 | USD | 15.25 | 15.32 | 15.06 | 15.27 | 15.27 | -0.09 (-0.59%) | 24,765,966 |
31 Aug 2018 | USD | 15.27 | 15.47 | 15.2 | 15.36 | 15.36 | +0.11 (+0.72%) | 28,181,285 |
30 Aug 2018 | USD | 15.45 | 15.54 | 15.23 | 15.25 | 15.25 | -0.23 (-1.49%) | 24,487,070 |
29 Aug 2018 | USD | 15.57 | 15.6 | 15.39 | 15.48 | 15.48 | -0.16 (-1.02%) | 27,468,939 |
28 Aug 2018 | USD | 15.79 | 15.9 | 15.57 | 15.64 | 15.64 | -0.2 (-1.26%) | 34,004,797 |
27 Aug 2018 | USD | 15.64 | 15.98 | 15.51 | 15.84 | 15.84 | +0.22 (+1.41%) | 53,780,191 |
24 Aug 2018 | USD | 15.3 | 15.85 | 15.26 | 15.62 | 15.62 | +0.23 (+1.49%) | 50,641,777 |
23 Aug 2018 | USD | 15.13 | 15.52 | 15.11 | 15.39 | 15.39 | +0.25 (+1.65%) | 40,916,388 |
22 Aug 2018 | USD | 15.25 | 15.26 | 15.08 | 15.14 | 15.14 | -0.11 (-0.72%) | 24,761,983 |
21 Aug 2018 | USD | 15.08 | 15.53 | 15.03 | 15.25 | 15.25 | +0.16 (+1.06%) | 52,746,690 |
20 Aug 2018 | USD | 14.76 | 15.1 | 14.66 | 15.09 | 15.09 | +0.34 (+2.31%) | 32,515,369 |
17 Aug 2018 | USD | 15.11 | 15.17 | 14.7 | 14.75 | 14.75 | -0.15 (-1.01%) | 32,797,524 |
16 Aug 2018 | USD | 14.59 | 15.35 | 14.51 | 14.9 | 14.9 | +0.09 (+0.61%) | 47,372,489 |
15 Aug 2018 | USD | 15.16 | 15.19 | 14.8 | 14.81 | 14.81 | -0.35 (-2.31%) | 28,461,024 |
14 Aug 2018 | USD | 15.23 | 15.24 | 15 | 15.16 | 15.16 | -0.08 (-0.52%) | 25,703,424 |
13 Aug 2018 | USD | 15.21 | 15.39 | 14.88 | 15.24 | 15.24 | -0.23 (-1.49%) | 43,955,881 |
10 Aug 2018 | USD | 15.54 | 15.6 | 15.28 | 15.47 | 15.47 | -0.1 (-0.64%) | 38,153,855 |